Patterson-UTI Energy, Inc. (PTEN)

Patterson-UTI Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	11.31	11.84	11.26	11.49	11.49	-	7,276,623
Jun 11, 2026	12.14	12.20	11.44	11.49	11.49	-4.41%	8,814,878
Jun 10, 2026	11.74	12.13	11.70	12.02	12.02	3.71%	6,358,005
Jun 9, 2026	11.89	11.93	11.27	11.59	11.59	-2.61%	7,149,868
Jun 8, 2026	11.73	12.08	11.71	11.90	11.90	3.39%	6,304,938
Jun 5, 2026	12.40	12.40	11.47	11.51	11.51	-6.19%	10,289,280
Jun 4, 2026	11.88	12.56	11.76	12.27	12.27	2.16%	13,854,143
Jun 3, 2026	11.87	12.18	11.66	12.01	12.01	2.39%	8,099,443
Jun 2, 2026	11.53	11.96	11.50	11.73	11.73	1.73%	6,279,488
Jun 1, 2026	11.47	11.74	11.36	11.53	11.53	3.78%	8,449,330
May 29, 2026	11.34	11.40	10.96	11.21	11.11	-0.80%	9,855,566
May 28, 2026	11.71	11.76	11.28	11.30	11.20	-1.57%	5,897,228
May 27, 2026	11.83	11.83	11.42	11.48	11.38	-5.28%	9,096,767
May 26, 2026	12.07	12.70	11.98	12.12	12.01	-1.54%	8,758,097
May 22, 2026	12.38	12.38	12.00	12.31	12.20	0.82%	5,651,879
May 21, 2026	12.56	12.71	11.88	12.21	12.10	-0.57%	9,004,141
May 20, 2026	12.71	13.00	12.15	12.28	12.17	-3.53%	6,059,663
May 19, 2026	13.00	13.03	12.58	12.73	12.62	-0.93%	8,053,787
May 18, 2026	12.42	13.08	12.38	12.85	12.74	3.46%	10,122,433
May 15, 2026	12.12	12.43	12.06	12.42	12.31	2.48%	6,489,400
May 14, 2026	12.04	12.28	11.96	12.12	12.01	1.00%	6,176,698
May 13, 2026	12.13	12.22	11.75	12.00	11.89	-0.50%	5,607,103
May 12, 2026	12.00	12.20	11.81	12.06	11.95	1.69%	5,820,758
May 11, 2026	11.68	11.99	11.53	11.86	11.75	3.85%	5,190,116
May 8, 2026	11.40	11.67	11.27	11.42	11.32	0.09%	5,328,055
May 7, 2026	11.58	11.59	11.08	11.41	11.31	-1.47%	6,521,028
May 6, 2026	11.55	12.10	11.50	11.58	11.48	-6.69%	11,249,205
May 5, 2026	12.11	12.62	12.00	12.41	12.30	0.98%	7,043,955
May 4, 2026	12.10	12.30	11.78	12.29	12.18	2.50%	7,016,293
May 1, 2026	12.15	12.19	11.67	11.99	11.88	-1.88%	11,433,214
Apr 30, 2026	12.03	12.42	11.92	12.22	12.11	-1.05%	9,343,726
Apr 29, 2026	12.00	12.40	11.96	12.35	12.24	4.48%	7,523,297
Apr 28, 2026	11.80	11.93	11.58	11.82	11.71	3.14%	7,630,985
Apr 27, 2026	11.52	11.74	11.34	11.46	11.36	1.15%	10,152,582
Apr 24, 2026	11.13	11.52	11.03	11.33	11.23	1.71%	7,999,566
Apr 23, 2026	10.04	11.35	10.00	11.14	11.04	3.05%	18,392,505
Apr 22, 2026	10.66	10.92	10.55	10.81	10.71	2.37%	12,220,901
Apr 21, 2026	9.96	10.58	9.94	10.56	10.47	8.09%	11,704,355
Apr 20, 2026	9.81	9.91	9.49	9.77	9.68	3.72%	8,045,090
Apr 17, 2026	9.80	9.81	9.17	9.42	9.34	-9.51%	15,493,185
Apr 16, 2026	9.93	10.45	9.93	10.41	10.32	4.94%	8,562,897
Apr 15, 2026	9.87	10.12	9.76	9.92	9.83	0.40%	9,065,685
Apr 14, 2026	10.38	10.38	9.82	9.88	9.79	-6.44%	12,124,481
Apr 13, 2026	10.24	10.70	10.24	10.56	10.47	5.07%	12,294,910
Apr 10, 2026	10.06	10.22	9.99	10.05	9.96	-0.89%	9,089,288
Apr 9, 2026	10.46	10.68	10.05	10.14	10.05	-1.84%	9,697,193
Apr 8, 2026	9.94	10.40	9.36	10.33	10.24	-8.01%	22,644,906
Apr 7, 2026	10.70	11.23	10.69	11.23	11.13	6.04%	11,309,753
Apr 6, 2026	10.60	10.72	10.53	10.59	10.50	-0.19%	4,540,109
Apr 2, 2026	10.76	10.92	10.46	10.61	10.52	2.51%	8,081,748

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.